PT Arsy Buana Travelindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 280.00 | 286.00 | 252.00 | 284.00 | 284.00 | 57,330,900 |
| 2025-05-09 | 264.00 | 284.00 | 240.00 | 280.00 | 280.00 | 40,564,100 |
| 2025-05-08 | 256.00 | 264.00 | 228.00 | 264.00 | 264.00 | 31,519,200 |
| 2025-05-07 | 234.00 | 248.00 | 228.00 | 248.00 | 248.00 | 19,882,000 |
| 2025-05-06 | 224.00 | 234.00 | 218.00 | 234.00 | 234.00 | 32,599,500 |
| 2025-05-05 | 214.00 | 224.00 | 195.00 | 222.00 | 222.00 | 24,667,300 |
| 2025-05-02 | 204.00 | 214.00 | 200.00 | 212.00 | 212.00 | 26,049,700 |
| 2025-04-30 | 206.00 | 206.00 | 195.00 | 204.00 | 204.00 | 21,931,300 |
| 2025-04-29 | 204.00 | 208.00 | 198.00 | 206.00 | 206.00 | 21,216,300 |
| 2025-04-28 | 200.00 | 204.00 | 195.00 | 204.00 | 204.00 | 14,999,600 |
| 2025-04-25 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 12,069,300 |
| 2025-04-24 | 193.00 | 199.00 | 193.00 | 196.00 | 196.00 | 13,288,700 |
| 2025-04-23 | 185.00 | 194.00 | 182.00 | 193.00 | 193.00 | 9,084,700 |
| 2025-04-22 | 180.00 | 186.00 | 179.00 | 185.00 | 185.00 | 7,680,800 |
| 2025-04-21 | 185.00 | 185.00 | 173.00 | 183.00 | 183.00 | 3,696,200 |
| 2025-04-17 | 173.00 | 183.00 | 169.00 | 182.00 | 182.00 | 4,997,200 |
| 2025-04-16 | 182.00 | 183.00 | 169.00 | 173.00 | 173.00 | 3,763,300 |
| 2025-04-15 | 181.00 | 182.00 | 176.00 | 181.00 | 181.00 | 3,465,800 |
| 2025-04-14 | 176.00 | 181.00 | 176.00 | 179.00 | 179.00 | 3,140,800 |
| 2025-04-11 | 182.00 | 184.00 | 175.00 | 177.00 | 177.00 | 4,914,300 |
| 2025-04-10 | 180.00 | 182.00 | 172.00 | 181.00 | 181.00 | 3,387,200 |
| 2025-04-09 | 175.00 | 185.00 | 170.00 | 180.00 | 180.00 | 1,934,200 |
| 2025-04-08 | 185.00 | 185.00 | 171.00 | 175.00 | 175.00 | 463,300 |
| 2025-03-27 | 202.00 | 202.00 | 186.00 | 190.00 | 190.00 | 1,369,700 |
| 2025-03-26 | 185.00 | 206.00 | 175.00 | 202.00 | 202.00 | 6,875,100 |
| 2025-03-25 | 167.00 | 192.00 | 167.00 | 188.00 | 188.00 | 3,474,000 |
| 2025-03-24 | 191.00 | 195.00 | 176.00 | 185.00 | 185.00 | 4,414,300 |
| 2025-03-21 | 198.00 | 198.00 | 190.00 | 195.00 | 195.00 | 5,979,700 |
| 2025-03-20 | 199.00 | 200.00 | 190.00 | 198.00 | 198.00 | 7,012,900 |
| 2025-03-19 | 196.00 | 200.00 | 192.00 | 199.00 | 199.00 | 7,031,200 |
| 2025-03-18 | 200.00 | 202.00 | 191.00 | 195.00 | 195.00 | 4,898,100 |
| 2025-03-17 | 192.00 | 200.00 | 191.00 | 200.00 | 200.00 | 4,904,600 |
| 2025-03-14 | 191.00 | 194.00 | 188.00 | 192.00 | 192.00 | 3,186,300 |
| 2025-03-13 | 193.00 | 193.00 | 186.00 | 193.00 | 193.00 | 2,334,400 |
| 2025-03-12 | 188.00 | 192.00 | 183.00 | 192.00 | 192.00 | 6,290,800 |
| 2025-03-11 | 191.00 | 192.00 | 183.00 | 188.00 | 188.00 | 5,335,100 |
| 2025-03-10 | 195.00 | 196.00 | 187.00 | 191.00 | 191.00 | 5,541,600 |
| 2025-03-07 | 189.00 | 195.00 | 186.00 | 195.00 | 195.00 | 7,646,200 |
| 2025-03-06 | 185.00 | 189.00 | 181.00 | 189.00 | 189.00 | 5,420,900 |
| 2025-03-05 | 181.00 | 186.00 | 172.00 | 185.00 | 185.00 | 6,105,700 |
| 2025-03-04 | 187.00 | 187.00 | 177.00 | 181.00 | 181.00 | 6,315,700 |
| 2025-03-03 | 185.00 | 187.00 | 181.00 | 186.00 | 186.00 | 2,465,600 |
| 2025-02-28 | 182.00 | 185.00 | 178.00 | 185.00 | 185.00 | 2,968,800 |
| 2025-02-27 | 178.00 | 182.00 | 171.00 | 182.00 | 182.00 | 3,821,500 |
| 2025-02-26 | 180.00 | 181.00 | 176.00 | 178.00 | 178.00 | 2,207,200 |
| 2025-02-25 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2,761,100 |
| 2025-02-24 | 180.00 | 182.00 | 172.00 | 182.00 | 182.00 | 3,634,700 |
| 2025-02-21 | 165.00 | 180.00 | 159.00 | 180.00 | 180.00 | 7,592,400 |
| 2025-02-20 | 161.00 | 168.00 | 152.00 | 166.00 | 166.00 | 4,293,500 |
| 2025-02-19 | 149.00 | 158.00 | 144.00 | 158.00 | 158.00 | 4,610,600 |
| 2025-02-18 | 148.00 | 151.00 | 145.00 | 149.00 | 149.00 | 2,413,600 |
| 2025-02-17 | 144.00 | 149.00 | 143.00 | 148.00 | 148.00 | 1,619,500 |
| 2025-02-14 | 140.00 | 148.00 | 140.00 | 144.00 | 144.00 | 203,200 |
| 2025-02-13 | 144.00 | 144.00 | 134.00 | 140.00 | 140.00 | 425,200 |
| 2025-02-12 | 146.00 | 149.00 | 140.00 | 144.00 | 144.00 | 709,400 |
| 2025-02-11 | 140.00 | 150.00 | 137.00 | 142.00 | 142.00 | 1,312,800 |
| 2025-02-10 | 150.00 | 155.00 | 140.00 | 141.00 | 141.00 | 2,643,300 |
| 2025-02-07 | 135.00 | 150.00 | 133.00 | 149.00 | 149.00 | 6,927,500 |
| 2025-02-06 | 130.00 | 140.00 | 130.00 | 137.00 | 137.00 | 894,700 |
| 2025-02-05 | 123.00 | 141.00 | 123.00 | 140.00 | 140.00 | 3,238,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.